TPL Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 3,500 |
| 2023-11-15 | 8.010 | 8.230 | 8.000 | 8.230 | 8.230 | 3,000 |
| 2023-11-14 | 8.010 | 8.250 | 8.010 | 8.250 | 8.250 | 30,500 |
| 2023-11-13 | 8.150 | 8.240 | 8.150 | 8.240 | 8.240 | 1,000 |
| 2023-11-10 | 8.300 | 8.300 | 8.100 | 8.150 | 8.150 | 4,500 |
| 2023-11-08 | 8.110 | 8.200 | 8.000 | 8.150 | 8.150 | 47,500 |
| 2023-11-07 | 8.070 | 8.390 | 8.070 | 8.340 | 8.340 | 3,500 |
| 2023-11-06 | 7.580 | 8.350 | 7.580 | 8.350 | 8.350 | 13,000 |
| 2023-11-03 | 8.360 | 8.450 | 8.360 | 8.410 | 8.410 | 15,000 |
| 2023-11-02 | 8.470 | 8.470 | 8.020 | 8.150 | 8.150 | 33,000 |
| 2023-10-31 | 8.000 | 8.480 | 8.000 | 8.480 | 8.480 | 8,000 |
| 2023-10-30 | 7.900 | 8.390 | 7.900 | 8.320 | 8.320 | 2,500 |
| 2023-10-27 | 8.240 | 8.400 | 8.240 | 8.260 | 8.260 | 10,000 |
| 2023-10-26 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 20,000 |
| 2023-10-25 | 8.000 | 8.450 | 8.000 | 8.430 | 8.430 | 96,000 |
| 2023-10-24 | 7.750 | 8.500 | 7.750 | 8.340 | 8.340 | 8,000 |
| 2023-10-23 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 10,500 |
| 2023-10-20 | 7.760 | 8.000 | 7.760 | 7.970 | 7.970 | 12,000 |
| 2023-10-19 | 7.800 | 7.800 | 7.710 | 7.730 | 7.730 | 5,000 |
| 2023-10-18 | 7.700 | 7.890 | 7.700 | 7.890 | 7.890 | 1,000 |
| 2023-10-17 | 7.610 | 8.100 | 7.610 | 7.980 | 7.980 | 17,500 |
| 2023-10-16 | 7.710 | 8.100 | 7.700 | 7.990 | 7.990 | 12,000 |
| 2023-10-13 | 8.000 | 8.250 | 7.500 | 7.650 | 7.650 | 53,000 |
| 2023-10-11 | 7.750 | 8.100 | 7.750 | 7.990 | 7.990 | 8,000 |
| 2023-10-10 | 7.750 | 8.100 | 7.750 | 8.030 | 8.030 | 3,000 |
| 2023-10-04 | 7.530 | 8.000 | 7.530 | 8.000 | 8.000 | 1,500 |
| 2023-09-28 | 7.210 | 8.350 | 7.150 | 7.940 | 7.940 | 143,000 |
| 2023-09-27 | 7.100 | 7.500 | 7.100 | 7.400 | 7.400 | 108,000 |
| 2023-09-26 | 7.100 | 7.400 | 7.000 | 7.240 | 7.240 | 28,500 |
| 2023-09-25 | 6.800 | 7.200 | 6.800 | 7.130 | 7.130 | 52,500 |
| 2023-09-22 | 6.900 | 7.500 | 6.700 | 6.990 | 6.990 | 47,500 |
| 2023-09-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 500 |
| 2023-09-20 | 6.600 | 7.300 | 6.100 | 6.650 | 6.650 | 64,000 |
| 2023-09-19 | 6.640 | 6.680 | 6.600 | 6.600 | 6.600 | 3,000 |
| 2023-09-15 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 25,000 |
| 2023-09-14 | 6.700 | 6.700 | 6.690 | 6.690 | 6.690 | 8,000 |
| 2023-09-13 | 6.840 | 6.930 | 6.700 | 6.700 | 6.700 | 19,500 |
| 2023-09-12 | 7.500 | 7.500 | 6.550 | 6.710 | 6.710 | 135,000 |
| 2023-09-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,000 |
| 2023-09-08 | 7.500 | 7.800 | 7.400 | 7.630 | 7.630 | 37,500 |
| 2023-09-07 | 7.560 | 7.610 | 7.400 | 7.460 | 7.460 | 12,000 |
| 2023-09-06 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 2,000 |
| 2023-09-05 | 7.460 | 7.950 | 7.460 | 7.840 | 7.840 | 6,500 |
| 2023-09-04 | 7.800 | 7.990 | 7.800 | 7.890 | 7.890 | 11,500 |
| 2023-08-30 | 7.360 | 7.970 | 7.360 | 7.970 | 7.970 | 1,500 |
| 2023-08-29 | 7.530 | 8.000 | 7.530 | 7.990 | 7.990 | 21,000 |
| 2023-08-28 | 7.530 | 7.990 | 7.530 | 7.940 | 7.940 | 5,500 |
| 2023-08-25 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 500 |
| 2023-08-24 | 8.000 | 8.000 | 7.710 | 7.730 | 7.730 | 9,000 |
| 2023-08-23 | 7.990 | 8.500 | 7.500 | 8.310 | 8.310 | 119,000 |
| 2023-08-18 | 7.840 | 8.400 | 7.840 | 8.000 | 8.000 | 27,500 |
| 2023-08-17 | 7.500 | 7.990 | 7.300 | 7.860 | 7.860 | 28,000 |
| 2023-08-16 | 7.610 | 7.840 | 7.500 | 7.730 | 7.730 | 17,000 |
| 2023-08-15 | 7.650 | 7.840 | 7.650 | 7.690 | 7.690 | 15,000 |
| 2023-08-11 | 7.030 | 8.210 | 7.020 | 7.810 | 7.810 | 611,000 |
| 2023-08-10 | 7.740 | 7.750 | 7.030 | 7.210 | 7.210 | 4,500 |
| 2023-08-07 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 22,500 |
| 2023-08-04 | 7.550 | 7.800 | 7.550 | 7.610 | 7.610 | 2,000 |
| 2023-08-03 | 7.730 | 7.730 | 7.700 | 7.700 | 7.700 | 2,500 |
| 2023-08-02 | 7.900 | 7.900 | 7.650 | 7.650 | 7.650 | 47,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.